622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,191800,26787109950,29700,29700,29700,29700,0
|
|
20230626,191700,26787109950,29700,29700,29700,29700,0
|
|
20230626,191600,26787109950,29700,29700,29700,29700,0
|
|
20230626,191500,26787109950,29700,29700,29700,29700,0
|
|
20230626,191400,26787109950,29700,29700,29700,29700,0
|
|
20230626,191300,26787109950,29700,29700,29700,29700,0
|
|
20230626,191200,26787109950,29700,29700,29700,29700,0
|
|
20230626,191100,26787109950,29700,29700,29700,29700,0
|
|
20230626,191000,26787109950,29700,29700,29700,29700,0
|
|
20230626,190900,26787109950,29700,29700,29700,29700,0
|
|
20230626,190800,26787109950,29700,29700,29700,29700,0
|
|
20230626,190700,26787109950,29700,29700,29700,29700,0
|
|
20230626,190600,26787109950,29700,29700,29700,29700,0
|
|
20230626,190500,26787109950,29700,29700,29700,29700,0
|
|
20230626,190400,26787109950,29700,29700,29700,29700,0
|
|
20230626,190300,26787109950,29700,29700,29700,29700,0
|
|
20230626,190200,26787109950,29700,29700,29700,29700,0
|
|
20230626,190100,26787109950,29700,29700,29700,29700,0
|
|
20230626,190000,26787109950,29700,29700,29700,29700,0
|
|
20230626,185900,26787109950,29700,29700,29700,29700,0
|
|
20230626,185800,26787109950,29700,29700,29700,29700,0
|
|
20230626,185700,26787109950,29700,29700,29700,29700,0
|
|
20230626,185600,26787109950,29700,29700,29700,29700,0
|
|
20230626,185500,26787109950,29700,29700,29700,29700,0
|
|
20230626,185400,26787109950,29700,29700,29700,29700,0
|
|
20230626,185300,26787109950,29700,29700,29700,29700,0
|
|
20230626,185200,26787109950,29700,29700,29700,29700,0
|
|
20230626,185100,26787109950,29700,29700,29700,29700,0
|
|
20230626,185000,26787109950,29700,29700,29700,29700,0
|
|
20230626,184900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,184800,26787109950,29700,29700,29700,29700,0
|
|
20230626,184700,26787109950,29700,29700,29700,29700,0
|
|
20230626,184600,26787109950,29700,29700,29700,29700,0
|
|
20230626,184500,26787109950,29700,29700,29700,29700,0
|
|
20230626,184400,26787109950,29700,29700,29700,29700,0
|
|
20230626,184300,26787109950,29700,29700,29700,29700,0
|
|
20230626,184200,26787109950,29700,29700,29700,29700,0
|
|
20230626,184100,26787109950,29700,29700,29700,29700,0
|
|
20230626,184000,26787109950,29700,29700,29700,29700,0
|
|
20230626,183900,26787109950,29700,29700,29700,29700,0
|
|
20230626,183800,26787109950,29700,29700,29700,29700,0
|
|
20230626,183700,26787109950,29700,29700,29700,29700,0
|
|
20230626,183600,26787109950,29700,29700,29700,29700,0
|
|
20230626,183500,26787109950,29700,29700,29700,29700,0
|
|
20230626,183400,26787109950,29700,29700,29700,29700,0
|
|
20230626,183300,26787109950,29700,29700,29700,29700,0
|
|
20230626,183200,26787109950,29700,29700,29700,29700,0
|
|
20230626,183100,26787109950,29700,29700,29700,29700,0
|
|
20230626,183000,26787109950,29700,29700,29700,29700,0
|
|
20230626,182900,26787109950,29700,29700,29700,29700,0
|
|
20230626,182800,26787109950,29700,29700,29700,29700,0
|
|
20230626,182700,26787109950,29700,29700,29700,29700,0
|
|
20230626,182600,26787109950,29700,29700,29700,29700,0
|
|
20230626,182500,26787109950,29700,29700,29700,29700,0
|
|
20230626,182400,26787109950,29700,29700,29700,29700,0
|
|
20230626,182300,26787109950,29700,29700,29700,29700,0
|
|
20230626,182200,26787109950,29700,29700,29700,29700,0
|
|
20230626,182100,26787109950,29700,29700,29700,29700,0
|
|
20230626,182000,26787109950,29700,29700,29700,29700,0
|
|
20230626,181900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,181800,26787109950,29700,29700,29700,29700,0
|
|
20230626,181700,26787109950,29700,29700,29700,29700,0
|
|
20230626,181600,26787109950,29700,29700,29700,29700,0
|
|
20230626,181500,26787109950,29700,29700,29700,29700,0
|
|
20230626,181400,26787109950,29700,29700,29700,29700,0
|
|
20230626,181300,26787109950,29700,29700,29700,29700,0
|
|
20230626,181200,26787109950,29700,29700,29700,29700,0
|
|
20230626,181100,26787109950,29700,29700,29700,29700,0
|
|
20230626,181000,26787109950,29700,29700,29700,29700,0
|
|
20230626,180900,26787109950,29700,29700,29700,29700,0
|
|
20230626,180800,26787109950,29700,29700,29700,29700,0
|
|
20230626,180700,26787109950,29700,29700,29700,29700,0
|
|
20230626,180600,26787109950,29700,29700,29700,29700,0
|
|
20230626,180500,26787109950,29700,29700,29700,29700,0
|
|
20230626,180400,26787109950,29700,29700,29700,29700,0
|
|
20230626,180300,26787109950,29700,29700,29700,29700,0
|
|
20230626,180200,26787109950,29700,29700,29700,29700,0
|
|
20230626,180100,26787109950,29700,29700,29700,29700,0
|
|
20230626,180000,26787109950,29700,29700,29700,29700,0
|
|
20230626,175900,26787109950,29700,29700,29700,29700,0
|
|
20230626,175800,26787109950,29700,29700,29700,29700,0
|
|
20230626,175700,26787109950,29700,29700,29700,29700,0
|
|
20230626,175600,26787109950,29700,29700,29700,29700,0
|
|
20230626,175500,26787109950,29700,29700,29700,29700,0
|
|
20230626,175400,26787109950,29700,29700,29700,29700,0
|
|
20230626,175300,26787109950,29700,29700,29700,29700,0
|
|
20230626,175200,26787109950,29700,29700,29700,29700,0
|
|
20230626,175100,26787109950,29700,29700,29700,29700,0
|
|
20230626,175000,26787109950,29700,29700,29700,29700,0
|
|
20230626,174900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,174800,26787109950,29700,29700,29700,29700,0
|
|
20230626,174700,26787109950,29700,29700,29700,29700,0
|
|
20230626,174600,26787109950,29700,29700,29700,29700,0
|
|
20230626,174500,26787109950,29700,29700,29700,29700,0
|
|
20230626,174400,26787109950,29700,29700,29700,29700,0
|
|
20230626,174300,26787109950,29700,29700,29700,29700,0
|
|
20230626,174200,26787109950,29700,29700,29700,29700,0
|
|
20230626,174100,26787109950,29700,29700,29700,29700,0
|
|
20230626,174000,26787109950,29700,29700,29700,29700,0
|
|
20230626,173900,26787109950,29700,29700,29700,29700,0
|
|
20230626,173800,26787109950,29700,29700,29700,29700,0
|
|
20230626,173700,26787109950,29700,29700,29700,29700,0
|
|
20230626,173600,26787109950,29700,29700,29700,29700,0
|
|
20230626,173500,26787109950,29700,29700,29700,29700,0
|
|
20230626,173400,26787109950,29700,29700,29700,29700,0
|
|
20230626,173300,26787109950,29700,29700,29700,29700,0
|
|
20230626,173200,26787109950,29700,29700,29700,29700,0
|
|
20230626,173100,26787109950,29700,29700,29700,29700,0
|
|
20230626,173000,26787109950,29700,29700,29700,29700,0
|
|
20230626,172900,26787109950,29700,29700,29700,29700,0
|
|
20230626,172800,26787109950,29700,29700,29700,29700,0
|
|
20230626,172700,26787109950,29700,29700,29700,29700,0
|
|
20230626,172600,26787109950,29700,29700,29700,29700,0
|
|
20230626,172500,26787109950,29700,29700,29700,29700,0
|
|
20230626,172400,26787109950,29700,29700,29700,29700,0
|
|
20230626,172300,26787109950,29700,29700,29700,29700,0
|
|
20230626,172200,26787109950,29700,29700,29700,29700,0
|
|
20230626,172100,26787109950,29700,29700,29700,29700,0
|
|
20230626,172000,26787109950,29700,29700,29700,29700,0
|
|
20230626,171900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,171800,26787109950,29700,29700,29700,29700,0
|
|
20230626,171700,26787109950,29700,29700,29700,29700,0
|
|
20230626,171600,26787109950,29700,29700,29700,29700,0
|
|
20230626,171500,26787109950,29700,29700,29700,29700,0
|
|
20230626,171400,26787109950,29700,29700,29700,29700,0
|
|
20230626,171300,26787109950,29700,29700,29700,29700,0
|
|
20230626,171200,26787109950,29700,29700,29700,29700,0
|
|
20230626,171100,26787109950,29700,29700,29700,29700,0
|
|
20230626,171000,26787109950,29700,29700,29700,29700,0
|
|
20230626,170900,26787109950,29700,29700,29700,29700,0
|
|
20230626,170800,26787109950,29700,29700,29700,29700,0
|
|
20230626,170700,26787109950,29700,29700,29700,29700,0
|
|
20230626,170600,26787109950,29700,29700,29700,29700,0
|
|
20230626,170500,26787109950,29700,29700,29700,29700,0
|
|
20230626,170400,26787109950,29700,29700,29700,29700,0
|
|
20230626,170300,26787109950,29700,29700,29700,29700,0
|
|
20230626,170200,26787109950,29700,29700,29700,29700,0
|
|
20230626,170100,26787109950,29700,29700,29700,29700,0
|
|
20230626,170000,26787109950,29700,29700,29700,29700,0
|
|
20230626,165900,26787109950,29700,29700,29700,29700,0
|
|
20230626,165800,26787109950,29700,29700,29700,29700,0
|
|
20230626,165700,26787109950,29700,29700,29700,29700,0
|
|
20230626,165600,26787109950,29700,29700,29700,29700,0
|
|
20230626,165500,26787109950,29700,29700,29700,29700,0
|
|
20230626,165400,26787109950,29700,29700,29700,29700,0
|
|
20230626,165300,26787109950,29700,29700,29700,29700,0
|
|
20230626,165200,26787109950,29700,29700,29700,29700,0
|
|
20230626,165100,26787109950,29700,29700,29700,29700,0
|
|
20230626,165000,26787109950,29700,29700,29700,29700,0
|
|
20230626,164900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,164800,26787109950,29700,29700,29700,29700,0
|
|
20230626,164700,26787109950,29700,29700,29700,29700,0
|
|
20230626,164600,26787109950,29700,29700,29700,29700,0
|
|
20230626,164500,26787109950,29700,29700,29700,29700,0
|
|
20230626,164400,26787109950,29700,29700,29700,29700,0
|
|
20230626,164300,26787109950,29700,29700,29700,29700,0
|
|
20230626,164200,26787109950,29700,29700,29700,29700,0
|
|
20230626,164100,26787109950,29700,29700,29700,29700,0
|
|
20230626,164000,26787109950,29700,29700,29700,29700,0
|
|
20230626,163900,26787109950,29700,29700,29700,29700,0
|
|
20230626,163800,26787109950,29700,29700,29700,29700,0
|
|
20230626,163700,26787109950,29700,29700,29700,29700,0
|
|
20230626,163600,26787109950,29700,29700,29700,29700,0
|
|
20230626,163500,26787109950,29700,29700,29700,29700,0
|
|
20230626,163400,26787109950,29700,29700,29700,29700,0
|
|
20230626,163300,26787109950,29700,29700,29700,29700,0
|
|
20230626,163200,26787109950,29700,29700,29700,29700,0
|
|
20230626,163100,26787109950,29700,29700,29700,29700,0
|
|
20230626,163000,26787109950,29700,29700,29700,29700,0
|
|
20230626,162900,26787109950,29700,29700,29700,29700,0
|
|
20230626,162800,26787109950,29700,29700,29700,29700,0
|
|
20230626,162700,26787109950,29700,29700,29700,29700,0
|
|
20230626,162600,26787109950,29700,29700,29700,29700,0
|
|
20230626,162500,26787109950,29700,29700,29700,29700,0
|
|
20230626,162400,26787109950,29700,29700,29700,29700,0
|
|
20230626,162300,26787109950,29700,29700,29700,29700,0
|
|
20230626,162200,26787109950,29700,29700,29700,29700,0
|
|
20230626,162100,26787109950,29700,29700,29700,29700,0
|
|
20230626,162000,26787109950,29700,29700,29700,29700,0
|
|
20230626,161900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,161800,26787109950,29700,29700,29700,29700,0
|
|
20230626,161700,26787109950,29700,29700,29700,29700,0
|
|
20230626,161600,26787109950,29700,29700,29700,29700,0
|
|
20230626,161500,26787109950,29700,29700,29700,29700,0
|
|
20230626,161400,26787109950,29700,29700,29700,29700,0
|
|
20230626,161300,26787109950,29700,29700,29700,29700,0
|
|
20230626,161200,26787109950,29700,29700,29700,29700,0
|
|
20230626,161100,26787109950,29700,29700,29700,29700,0
|
|
20230626,161000,26787109950,29700,29700,29700,29700,0
|
|
20230626,160900,26787109950,29700,29700,29700,29700,0
|
|
20230626,160800,26787109950,29700,29700,29700,29700,0
|
|
20230626,160700,26787109950,29700,29700,29700,29700,0
|
|
20230626,160600,26787109950,29700,29700,29700,29700,0
|
|
20230626,160500,26787109950,29700,29700,29700,29700,0
|
|
20230626,160400,26787109950,29700,29700,29700,29700,0
|
|
20230626,160300,26787109950,29700,29700,29700,29700,0
|
|
20230626,160200,26787109950,29700,29700,29700,29700,0
|
|
20230626,160100,26787109950,29700,29700,29700,29700,0
|
|
20230626,160000,26787109950,29700,29700,29700,29700,0
|
|
20230626,155900,26787109950,29700,29700,29700,29700,0
|
|
20230626,155800,26787109950,29700,29700,29700,29700,0
|
|
20230626,155700,26787109950,29700,29700,29700,29700,0
|
|
20230626,155600,26787109950,29700,29700,29700,29700,0
|
|
20230626,155500,26787109950,29700,29700,29700,29700,0
|
|
20230626,155400,26787109950,29700,29700,29700,29700,0
|
|
20230626,155300,26787109950,29700,29700,29700,29700,0
|
|
20230626,155200,26787109950,29700,29700,29700,29700,0
|
|
20230626,155100,26787109950,29700,29700,29700,29700,0
|
|
20230626,155000,26787109950,29700,29700,29700,29700,0
|
|
20230626,154900,26787109950,29700,29700,29700,29700,17275
|
|
20230626,154800,26787109950,29700,29700,29700,29700,0
|
|
20230626,154700,26787109950,29700,29700,29700,29700,0
|
|
20230626,154600,26787109950,29700,29700,29700,29700,0
|
|
20230626,154500,26787109950,29700,29700,29700,29700,0
|
|
20230626,154400,26787109950,29700,29700,29700,29700,0
|
|
20230626,154300,26787109950,29700,29700,29700,29700,0
|
|
20230626,154200,26787109950,29700,29700,29700,29700,0
|
|
20230626,154100,26787109950,29700,29700,29700,29700,0
|
|
20230626,154000,26787109950,29700,29700,29700,29700,0
|
|
20230626,153900,26787109950,29700,29700,29700,29700,0
|
|
20230626,153800,26787109950,29700,29700,29700,29700,0
|
|
20230626,153700,26787109950,29700,29700,29700,29700,0
|
|
20230626,153600,26787109950,29700,29700,29700,29700,0
|
|
20230626,153500,26787109950,29700,29700,29700,29700,0
|
|
20230626,153400,26787109950,29700,29700,29700,29700,0
|
|
20230626,153300,26787109950,29700,29700,29700,29700,0
|
|
20230626,153200,26787109950,29700,29700,29700,29700,0
|
|
20230626,153100,26787109950,29700,29700,29700,29700,0
|
|
20230626,153000,26787109950,29700,29700,29700,29700,17275
|
|
20230626,152900,26274042450,29700,29700,29700,29700,0
|
|
20230626,152800,26274042450,29700,29700,29700,29700,0
|
|
20230626,152700,26274042450,29700,29700,29700,29700,0
|
|
20230626,152600,26274042450,29700,29700,29700,29700,0
|
|
20230626,152500,26274042450,29700,29700,29700,29700,0
|
|
20230626,152400,26274042450,29700,29700,29700,29700,0
|
|
20230626,152300,26274042450,29700,29700,29700,29700,0
|
|
20230626,152200,26274042450,29700,29700,29700,29700,0
|
|
20230626,152100,26274042450,29700,29700,29700,29700,0
|
|
20230626,152000,26274042450,29700,29700,29700,29700,0
|
|
20230626,151900,26274042450,29700,29650,29750,29600,3503
|
|
20230626,151800,26170096300,29650,29700,29700,29650,6575
|
|
20230626,151700,25974971400,29700,29800,29800,29700,3264
|
|
20230626,151600,25877884100,29800,29750,29800,29750,4311
|
|
20230626,151500,25749433400,29750,29750,29800,29750,2348
|
|
20230626,151400,25679578750,29750,29700,29800,29700,1841
|
|
20230626,151300,25624823450,29750,29750,29750,29700,3209
|
|
20230626,151200,25529510250,29750,29750,29800,29750,7790
|
|
20230626,151100,25297704000,29800,29750,29800,29750,559
|
|
20230626,151000,25281072950,29750,29800,29800,29750,1149
|
|
20230626,150900,25246857350,29850,29800,29850,29800,2740
|
|
20230626,150800,25165202700,29850,29850,29850,29800,308
|
|
20230626,150700,25156018150,29900,29900,29900,29850,1134
|
|
20230626,150600,25122166150,29900,29850,29900,29850,880
|
|
20230626,150500,25095870650,29900,29850,29900,29850,1279
|
|
20230626,150400,25057642850,29850,29950,30000,29850,1938
|
|
20230626,150300,24999663700,29950,29900,29950,29850,4523
|
|
20230626,150200,24864456450,29900,29900,29950,29850,2264
|
|
20230626,150100,24796770200,29900,29800,29950,29800,5727
|
|
20230626,150000,24625654450,29850,29850,29850,29800,539
|
|
20230626,145900,24609580950,29800,29800,29850,29750,2208
|
|
20230626,145800,24543784000,29800,29750,29800,29650,924
|
|
20230626,145700,24516311450,29750,29800,29850,29650,1929
|
|
20230626,145600,24458980150,29800,29850,29900,29800,732
|
|
20230626,145500,24437137500,29900,29900,29900,29850,236
|
|
20230626,145400,24430091550,29900,29950,29950,29900,1487
|
|
20230626,145300,24385627100,29950,29950,29950,29900,900
|
|
20230626,145200,24358709600,29950,29950,30000,29900,1510
|
|
20230626,145100,24313532600,30000,29850,30000,29850,2361
|
|
20230626,145000,24242864350,29850,29850,29900,29850,1416
|
|
20230626,144900,24200596600,29850,29850,29850,29800,173
|
|
20230626,144800,24195437550,29800,29850,29850,29800,188
|
|
20230626,144700,24189827000,29850,29850,29850,29800,222
|
|
20230626,144600,24183208950,29850,29850,29850,29800,321
|
|
20230626,144500,24173641250,29850,29850,29850,29800,117
|
|
20230626,144400,24170152250,29850,29800,29850,29800,161
|
|
20230626,144300,24165349400,29900,29900,29900,29850,651
|
|
20230626,144200,24145889250,29900,29750,29950,29700,3071
|
|
20230626,144100,24054245450,29700,29750,29800,29700,820
|
|
20230626,144000,24029856500,29750,29750,29750,29700,258
|
|
20230626,143900,24022192300,29700,29750,29750,29700,242
|
|
20230626,143800,24015002400,29750,29750,29800,29750,37
|
|
20230626,143700,24013901550,29800,29750,29800,29750,100
|
|
20230626,143600,24010926450,29800,29700,29800,29650,352
|
|
20230626,143500,24000473450,29700,29650,29700,29600,814
|
|
20230626,143400,23976334350,29650,29600,29650,29550,1160
|
|
20230626,143300,23942019700,29600,29650,29650,29600,1386
|
|
20230626,143200,23900981300,29700,29700,29750,29650,778
|
|
20230626,143100,23877871200,29700,29650,29700,29650,889
|
|
20230626,143000,23851492100,29650,29600,29650,29600,394
|
|
20230626,142900,23839826000,29600,29650,29650,29600,410
|
|
20230626,142800,23827688450,29650,29600,29650,29600,1071
|
|
20230626,142700,23795986250,29650,29600,29650,29600,951
|
|
20230626,142600,23767822750,29650,29650,29650,29600,1038
|
|
20230626,142500,23737085900,29650,29700,29700,29650,363
|
|
20230626,142400,23726320450,29700,29650,29800,29650,1033
|
|
20230626,142300,23695673250,29600,29700,29700,29600,1104
|
|
20230626,142200,23662941850,29700,29850,29850,29650,3727
|
|
20230626,142100,23551978900,29850,29800,29850,29800,55
|
|
20230626,142000,23550337400,29850,29800,29850,29800,179
|
|
20230626,141900,23545002850,29850,29800,29850,29800,627
|
|
20230626,141800,23526287600,29850,29850,29850,29800,1327
|
|
20230626,141700,23486711800,29850,29800,29850,29800,459
|
|
20230626,141600,23473018750,29850,29800,29850,29800,797
|
|
20230626,141500,23449247050,29800,29850,29900,29800,3350
|
|
20230626,141400,23349256900,29850,29800,29850,29800,806
|
|
20230626,141300,23325237750,29750,29700,29800,29700,1828
|
|
20230626,141200,23270798850,29700,29700,29750,29700,466
|
|
20230626,141100,23256957850,29700,29650,29700,29650,218
|
|
20230626,141000,23250487700,29700,29650,29700,29600,981
|
|
20230626,140900,23221421150,29650,29600,29650,29600,504
|
|
20230626,140800,23206497600,29650,29650,29650,29600,600
|
|
20230626,140700,23188731850,29700,29650,29700,29650,493
|
|
20230626,140600,23174114000,29700,29700,29750,29600,3854
|
|
20230626,140500,23059898300,29700,29700,29750,29650,475
|
|
20230626,140400,23045801100,29700,29700,29750,29650,1359
|
|
20230626,140300,23005394600,29700,29800,29800,29700,1740
|
|
20230626,140200,22953670000,29800,29800,29800,29800,16
|
|
20230626,140100,22953193200,29800,29800,29850,29750,630
|
|
20230626,140000,22934428850,29800,29800,29800,29750,314
|
|
20230626,135900,22925084050,29800,29800,29800,29750,233
|
|
20230626,135800,22918142900,29800,29750,29800,29700,226
|
|
20230626,135700,22911421900,29750,29750,29800,29700,1295
|
|
20230626,135600,22872901650,29750,29750,29750,29700,695
|
|
20230626,135500,22852234200,29750,29700,29750,29700,1667
|
|
20230626,135400,22802673600,29700,29750,29800,29700,3474
|
|
20230626,135300,22699355900,29700,29750,29850,29650,6160
|
|
20230626,135200,22516365550,29850,29900,29950,29800,5098
|
|
20230626,135100,22364266950,30000,30000,30050,29850,2428
|
|
20230626,135000,22291627900,30000,30000,30050,30000,497
|
|
20230626,134900,22276717500,30000,30100,30100,30000,4001
|
|
20230626,134800,22156548850,30150,30150,30150,30100,145
|
|
20230626,134700,22152180450,30150,30100,30150,30050,420
|
|
20230626,134600,22139540000,30150,30250,30250,30100,685
|
|
20230626,134500,22118901650,30200,30250,30250,30200,371
|
|
20230626,134400,22107686200,30200,30150,30200,30100,3850
|
|
20230626,134300,21991429950,30150,30100,30150,30100,106
|
|
20230626,134200,21988237050,30150,30150,30150,30100,270
|
|
20230626,134100,21980097150,30150,30150,30200,30100,1382
|
|
20230626,134000,21938415950,30150,30150,30200,30150,1664
|
|
20230626,133900,21888221900,30200,30150,30200,30150,226
|
|
20230626,133800,21881404850,30200,30150,30200,30100,567
|
|
20230626,133700,21864327500,30150,30200,30250,30150,3597
|
|
20230626,133600,21755834300,30200,30150,30200,30100,463
|
|
20230626,133500,21741877300,30150,30150,30150,30100,639
|
|
20230626,133400,21722633300,30100,30100,30150,30100,491
|
|
20230626,133300,21707838900,30150,30150,30150,30100,512
|
|
20230626,133200,21692423700,30100,30150,30200,30100,373
|
|
20230626,133100,21681176100,30200,30200,30200,30150,143
|
|
20230626,133000,21676862450,30200,30150,30200,30100,341
|
|
20230626,132900,21666580550,30100,30150,30150,30100,261
|
|
20230626,132800,21658722950,30200,30150,30200,30150,548
|
|
20230626,132700,21642194650,30200,30200,30200,30200,67
|
|
20230626,132600,21640171250,30200,30200,30250,30150,2151
|
|
20230626,132500,21575292850,30250,30250,30250,30200,205
|
|
20230626,132400,21569099450,30250,30200,30250,30150,891
|
|
20230626,132300,21542214800,30200,30200,30250,30150,710
|
|
20230626,132200,21520773900,30250,30300,30300,30200,1317
|
|
20230626,132100,21480937400,30300,30300,30300,30250,162
|
|
20230626,132000,21476031600,30350,30350,30400,30300,2815
|
|
20230626,131900,21390685450,30350,30300,30400,30300,4078
|
|
20230626,131800,21267003050,30300,30250,30300,30250,906
|
|
20230626,131700,21239580750,30250,30250,30300,30200,1710
|
|
20230626,131600,21187874750,30200,30300,30300,30200,1456
|
|
20230626,131500,21143853700,30300,30350,30350,30300,3274
|
|
20230626,131400,21044552950,30350,30300,30350,30250,3207
|
|
20230626,131300,20947334300,30300,30150,30300,30100,2907
|
|
20230626,131200,20859559050,30150,30100,30150,30100,356
|
|
20230626,131100,20848841900,30150,30150,30150,30100,225
|
|
20230626,131000,20842067850,30150,30150,30150,30100,171
|
|
20230626,130900,20836917900,30150,30150,30150,30100,133
|
|
20230626,130800,20832912850,30100,30150,30150,30100,43
|
|
20230626,130700,20831616650,30100,30200,30200,30100,1452
|
|
20230626,130600,20787848350,30200,30200,30250,30200,2944
|
|
20230626,130500,20698914450,30250,30200,30250,30200,1770
|
|
20230626,130400,20645460350,30250,30300,30300,30200,7444
|
|
20230626,130300,20420439150,30250,30150,30250,30150,12117
|
|
20230626,130200,20054407200,30150,30100,30200,30050,7325
|
|
20230626,130100,19833779050,30100,30100,30100,30050,1566
|
|
20230626,130000,19786702150,30100,30100,30100,30050,71
|
|
20230626,125900,19784566750,30100,30050,30100,30050,182
|
|
20230626,125800,19779096650,30100,30000,30100,30000,807
|
|
20230626,125700,19754848350,30050,30050,30050,29950,335
|
|
20230626,125600,19744792500,30000,30050,30050,30000,4646
|
|
20230626,125500,19605316750,30000,30050,30050,30000,195
|
|
20230626,125400,19599466550,30050,30000,30050,30000,650
|
|
20230626,125300,19579964000,30050,30000,30050,30000,316
|
|
20230626,125200,19570483800,30050,30050,30050,30000,93
|
|
20230626,125100,19567693500,30000,30050,30050,30000,682
|
|
20230626,125000,19547233300,30050,30050,30050,30000,264
|
|
20230626,124900,19539300200,30050,30000,30050,30000,631
|
|
20230626,124800,19520370150,30000,29900,30000,29900,617
|
|
20230626,124700,19501894150,29950,30000,30000,29950,750
|
|
20230626,124600,19479431500,30000,29950,30000,29950,54
|
|
20230626,124500,19477812250,30000,29950,30000,29950,97
|
|
20230626,124400,19474905750,30000,30000,30000,30000,100
|
|
20230626,124300,19471905750,30000,29950,30000,29950,456
|
|
20230626,124200,19458242850,30000,29950,30000,29950,629
|
|
20230626,124100,19439382000,29900,29950,29950,29900,801
|
|
20230626,124000,19415408000,29950,30000,30000,29950,253
|
|
20230626,123900,19407818050,30000,30050,30050,29950,2280
|
|
20230626,123800,19339417600,30050,30000,30050,30000,19
|
|
20230626,123700,19338847550,30050,30050,30050,30000,118
|
|
20230626,123600,19335304100,30050,29950,30050,29950,136
|
|
20230626,123500,19331224450,30000,30050,30050,30000,65
|
|
20230626,123400,19329274400,30000,30000,30000,29950,544
|
|
20230626,123300,19312957100,29950,30000,30050,29950,1171
|
|
20230626,123200,19277832300,30050,30050,30050,30050,131
|
|
20230626,123100,19273895750,30050,30000,30050,30000,321
|
|
20230626,123000,19264258200,30050,30000,30100,30000,83
|
|
20230626,122900,19261762900,30050,30050,30100,30050,783
|
|
20230626,122800,19238233650,30100,30050,30100,30050,345
|
|
20230626,122700,19227866300,30050,30100,30100,30050,416
|
|
20230626,122600,19215354750,30050,30050,30100,30050,178
|
|
20230626,122500,19210005550,30100,30100,30150,30050,1107
|
|
20230626,122400,19176699000,30150,30150,30150,30100,1713
|
|
20230626,122300,19125085700,30150,30150,30150,30100,1888
|
|
20230626,122200,19068171550,30150,30100,30150,30050,369
|
|
20230626,122100,19057068900,30150,30150,30150,30050,3559
|
|
20230626,122000,18949904950,30150,30100,30150,30100,594
|
|
20230626,121900,18932007700,30150,30000,30150,30000,3091
|
|
20230626,121800,18838999000,30000,30000,30050,29950,1028
|
|
20230626,121700,18808158600,30000,30100,30100,30000,1114
|
|
20230626,121600,18774679750,30100,30050,30100,30050,590
|
|
20230626,121500,18756936550,30100,30100,30150,30050,935
|
|
20230626,121400,18728807300,30100,30050,30100,30000,1075
|
|
20230626,121300,18696523550,30050,30150,30200,30000,1682
|
|
20230626,121200,18645879200,30150,30100,30200,30050,4496
|
|
20230626,121100,18510435700,30100,30050,30100,30050,3111
|
|
20230626,121000,18416852400,30050,29950,30050,29950,3301
|
|
20230626,120900,18317857750,29950,29950,29950,29900,1097
|
|
20230626,120800,18285039350,29900,29950,29950,29900,75
|
|
20230626,120700,18282793350,29950,30000,30000,29950,1011
|
|
20230626,120600,18252510550,30000,29950,30000,29950,513
|
|
20230626,120500,18237127050,30000,29900,30000,29900,3674
|
|
20230626,120400,18127158350,29900,29900,29900,29800,114
|
|
20230626,120300,18123759850,29900,29850,29900,29850,563
|
|
20230626,120200,18106954250,29850,29800,29850,29800,1073
|
|
20230626,120100,18074966400,29800,29750,29800,29750,2
|
|
20230626,120000,18074906850,29800,29650,29800,29650,1042
|
|
20230626,115900,18043916850,29700,29700,29750,29700,1686
|
|
20230626,115800,17993837600,29700,29700,29700,29650,12
|
|
20230626,115700,17993481250,29700,29700,29700,29700,286
|
|
20230626,115600,17984987050,29650,29700,29700,29650,239
|
|
20230626,115500,17977899450,29700,29650,29700,29650,269
|
|
20230626,115400,17969910200,29700,29750,29750,29650,2638
|
|
20230626,115300,17891606750,29750,29750,29750,29750,2
|
|
20230626,115200,17891547250,29750,29750,29750,29750,163
|
|
20230626,115100,17886698000,29700,29750,29750,29700,94
|
|
20230626,115000,17883904800,29700,29750,29750,29700,498
|
|
20230626,114900,17869109200,29750,29800,29800,29750,31
|
|
20230626,114800,17868186100,29800,29750,29800,29750,70
|
|
20230626,114700,17866100150,29750,29750,29750,29750,149
|
|
20230626,114600,17861667400,29750,29750,29750,29750,4
|
|
20230626,114500,17861548400,29750,29700,29750,29700,238
|
|
20230626,114400,17854478400,29700,29700,29700,29700,64
|
|
20230626,114300,17852577600,29700,29700,29700,29700,261
|
|
20230626,114200,17844825900,29700,29750,29800,29700,716
|
|
20230626,114100,17823545150,29750,29750,29750,29750,20
|
|
20230626,114000,17822950150,29750,29750,29750,29750,807
|
|
20230626,113900,17798941900,29750,29700,29750,29700,324
|
|
20230626,113800,17789306900,29750,29700,29750,29700,119
|
|
20230626,113700,17785770100,29700,29750,29750,29700,587
|
|
20230626,113600,17768329900,29750,29750,29750,29700,582
|
|
20230626,113500,17751019800,29750,29800,29800,29750,998
|
|
20230626,113400,17721329200,29800,29800,29800,29800,205
|
|
20230626,113300,17715220200,29800,29800,29800,29800,127
|
|
20230626,113200,17711435600,29750,29800,29800,29750,28
|
|
20230626,113100,17710601700,29800,29800,29800,29750,64
|
|
20230626,113000,17708695000,29800,29800,29800,29800,292
|
|
20230626,112900,17699993400,29800,29800,29800,29800,600
|
|
20230626,112800,17682113400,29800,29800,29800,29800,7
|
|
20230626,112700,17681904800,29700,29700,29800,29700,481
|
|
20230626,112600,17667602200,29700,29750,29800,29700,1731
|
|
20230626,112500,17616142200,29700,29700,29750,29700,300
|
|
20230626,112400,17607227900,29700,29750,29750,29700,958
|
|
20230626,112300,17578765400,29750,29750,29750,29750,210
|
|
20230626,112200,17572517900,29750,29750,29750,29700,37
|
|
20230626,112100,17571417400,29750,29700,29750,29700,984
|
|
20230626,112000,17542181400,29700,29700,29750,29700,105
|
|
20230626,111900,17539060150,29700,29700,29750,29700,439
|
|
20230626,111800,17526020800,29700,29700,29750,29700,868
|
|
20230626,111700,17500240200,29700,29750,29750,29700,1272
|
|
20230626,111600,17462435250,29750,29800,29800,29750,486
|
|
20230626,111500,17447958300,29800,29750,29800,29750,204
|
|
20230626,111400,17441880400,29750,29700,29800,29700,251
|
|
20230626,111300,17434411000,29700,29800,29800,29700,810
|
|
20230626,111200,17410309250,29850,29900,29900,29800,290
|
|
20230626,111100,17401653650,29900,29750,29900,29750,1835
|
|
20230626,111000,17346939500,29750,29750,29750,29700,272
|
|
20230626,110900,17338860050,29700,29700,29750,29700,1709
|
|
20230626,110800,17288049150,29750,29850,29850,29700,2972
|
|
20230626,110700,17199569700,29850,29900,29900,29800,631
|
|
20230626,110600,17180730000,29900,30000,30050,29800,7835
|
|
20230626,110500,16945798400,30000,29900,30000,29900,4576
|
|
20230626,110400,16808657800,29900,29850,29950,29850,1728
|
|
20230626,110300,16756956300,29850,29900,29900,29850,376
|
|
20230626,110200,16745715800,29900,29850,29950,29850,5599
|
|
20230626,110100,16578445950,29800,29850,29850,29800,1353
|
|
20230626,110000,16538079050,29850,29850,29900,29800,2840
|
|
20230626,105900,16453264100,29850,29900,29900,29850,1062
|
|
20230626,105800,16421563350,29850,29800,29900,29800,3304
|
|
20230626,105700,16322906400,29800,29600,29800,29600,2260
|
|
20230626,105600,16255700500,29600,29600,29600,29600,1047
|
|
20230626,105500,16224709300,29650,29700,29700,29600,797
|
|
20230626,105400,16201061000,29700,29650,29750,29650,444
|
|
20230626,105300,16187886700,29700,29750,29750,29650,297
|
|
20230626,105200,16179065550,29800,29750,29800,29750,199
|
|
20230626,105100,16173144200,29750,29750,29800,29750,151
|
|
20230626,105000,16168650350,29800,29700,29800,29700,583
|
|
20230626,104900,16151324600,29700,29750,29800,29700,860
|
|
20230626,104800,16125728600,29750,29850,29900,29750,7359
|
|
20230626,104700,15906406850,29850,29850,29900,29800,1197
|
|
20230626,104600,15870673050,29850,29850,29850,29800,2172
|
|
20230626,104500,15805839850,29850,29850,29900,29800,2388
|
|
20230626,104400,15734568100,29850,29800,29850,29800,1484
|
|
20230626,104300,15690339900,29750,29750,29850,29750,5367
|
|
20230626,104200,15530442950,29750,29650,29750,29650,1099
|
|
20230626,104100,15497826800,29600,29600,29600,29600,101
|
|
20230626,104000,15494837200,29650,29600,29650,29600,807
|
|
20230626,103900,15470938450,29550,29500,29600,29500,2044
|
|
20230626,103800,15410595550,29500,29550,29550,29500,98
|
|
20230626,103700,15407704250,29500,29550,29550,29500,137
|
|
20230626,103600,15403659550,29500,29550,29550,29500,165
|
|
20230626,103500,15398790350,29500,29500,29550,29500,220
|
|
20230626,103400,15392290150,29550,29550,29600,29550,1105
|
|
20230626,103300,15359616350,29550,29450,29550,29450,866
|
|
20230626,103200,15334071250,29500,29500,29500,29400,1491
|
|
20230626,103100,15290219000,29500,29600,29600,29400,5685
|
|
20230626,103000,15122811700,29600,29600,29600,29600,344
|
|
20230626,102900,15112629300,29600,29500,29600,29500,1084
|
|
20230626,102800,15080573800,29500,29550,29550,29500,502
|
|
20230626,102700,15065749450,29550,29600,29600,29550,93
|
|
20230626,102600,15062999600,29600,29600,29600,29550,411
|
|
20230626,102500,15050849450,29600,29650,29650,29600,968
|
|
20230626,102400,15022166350,29650,29650,29650,29600,1179
|
|
20230626,102300,14987227300,29550,29650,29700,29500,959
|
|
20230626,102200,14958856250,29650,29700,29700,29650,346
|
|
20230626,102100,14948586400,29700,29650,29700,29650,992
|
|
20230626,102000,14919130800,29650,29550,29650,29550,2128
|
|
20230626,101900,14856134200,29500,29550,29550,29500,750
|
|
20230626,101800,14833983100,29550,29500,29550,29500,603
|
|
20230626,101700,14816185700,29550,29550,29550,29550,406
|
|
20230626,101600,14804188400,29550,29550,29650,29500,1102
|
|
20230626,101500,14771636250,29600,29550,29600,29400,3667
|
|
20230626,101400,14663412100,29550,29400,29550,29350,2094
|
|
20230626,101300,14601831750,29350,29500,29550,29350,6254
|
|
20230626,101200,14417870500,29500,29650,29800,29500,5013
|
|
20230626,101100,14269253850,29700,29750,29850,29650,10956
|
|
20230626,101000,13943442500,29800,29450,29900,29400,19349
|
|
20230626,100900,13369815750,29450,29350,29450,29350,1642
|
|
20230626,100800,13321542300,29350,29350,29400,29300,1882
|
|
20230626,100700,13266248700,29350,29400,29400,29350,2430
|
|
20230626,100600,13194908850,29400,29300,29400,29300,2265
|
|
20230626,100500,13128426200,29300,29250,29350,29200,3146
|
|
20230626,100400,13036266600,29250,29200,29250,29200,1971
|
|
20230626,100300,12978667450,29200,29200,29250,29200,2765
|
|
20230626,100200,12897881650,29200,29200,29250,29150,2416
|
|
20230626,100100,12827334600,29200,29100,29200,29100,1098
|
|
20230626,100000,12795313800,29150,29050,29150,29050,5151
|
|
20230626,095900,12645297750,29050,28950,29100,28900,4244
|
|
20230626,095800,12522167100,28950,28950,28950,28950,1589
|
|
20230626,095700,12476165550,29000,29000,29050,28950,2351
|
|
20230626,095600,12408078450,29000,29000,29050,29000,1523
|
|
20230626,095500,12363894000,29000,28950,29000,28950,339
|
|
20230626,095400,12354073150,28950,29050,29050,28950,5872
|
|
20230626,095300,12183667550,29000,29000,29050,29000,4062
|
|
20230626,095200,12065809450,29000,29000,29050,28950,2483
|
|
20230626,095100,11993807650,29000,28950,29000,28900,1768
|
|
20230626,095000,11942585350,28950,28900,29000,28850,6412
|
|
20230626,094900,11757118250,28900,28750,28900,28700,2677
|
|
20230626,094800,11679973850,28750,28750,28750,28700,585
|
|
20230626,094700,11663159350,28750,28800,28850,28700,2518
|
|
20230626,094600,11590651650,28800,28750,28850,28750,1875
|
|
20230626,094500,11536663400,28750,28550,28750,28500,2487
|
|
20230626,094400,11465453100,28550,28600,28600,28550,525
|
|
20230626,094300,11450449950,28600,28650,28650,28600,577
|
|
20230626,094200,11433927400,28650,28650,28700,28600,1037
|
|
20230626,094100,11404222650,28650,28600,28650,28600,1127
|
|
20230626,094000,11371959250,28600,28400,28650,28400,3981
|
|
20230626,093900,11258494100,28450,28450,28500,28400,2408
|
|
20230626,093800,11190002400,28450,28550,28600,28450,4168
|
|
20230626,093700,11071133150,28600,28550,28600,28550,221
|
|
20230626,093600,11064821300,28500,28550,28600,28500,3117
|
|
20230626,093500,10975848150,28600,28700,28700,28550,1499
|
|
20230626,093400,10932935400,28700,28700,28750,28700,3462
|
|
20230626,093300,10833555850,28700,28550,28750,28550,1943
|
|
20230626,093200,10777793500,28550,28550,28600,28500,2495
|
|
20230626,093100,10706610750,28600,28450,28600,28400,1887
|
|
20230626,093000,10652825150,28450,28450,28500,28400,1917
|
|
20230626,092900,10598293000,28450,28500,28500,28400,2447
|
|
20230626,092800,10528676250,28450,28450,28500,28400,1193
|
|
20230626,092700,10494728300,28400,28400,28450,28350,1478
|
|
20230626,092600,10452754700,28350,28350,28450,28300,1658
|
|
20230626,092500,10405703550,28350,28400,28450,28300,3016
|
|
20230626,092400,10320107550,28400,28400,28450,28350,3376
|
|
20230626,092300,10224228650,28400,28350,28450,28150,6128
|
|
20230626,092200,10050605250,28200,28050,28350,28050,13104
|
|
20230626,092100,9680937400,28050,27950,28050,27900,6860
|
|
20230626,092000,9488980950,27950,27900,27950,27800,6131
|
|
20230626,091900,9318129150,27900,27550,27950,27450,5842
|
|
20230626,091800,9156338900,27650,27400,27750,27350,16803
|
|
20230626,091700,8694083750,27400,27750,27850,27400,25717
|
|
20230626,091600,7984298450,27800,28000,28000,27750,6954
|
|
20230626,091500,7790578900,27950,27950,28000,27850,3911
|
|
20230626,091400,7681326950,27900,27800,27900,27750,11936
|
|
20230626,091300,7349162250,27800,27950,28000,27800,5550
|
|
20230626,091200,7194489100,27950,28000,28050,27900,7080
|
|
20230626,091100,6996328400,28100,27700,28100,27600,18329
|
|
20230626,091000,6486064450,27700,28100,28100,27650,24391
|
|
20230626,090900,5805962150,28050,27700,28200,27700,30167
|
|
20230626,090800,4962402300,27700,28300,28350,26700,47822
|
|
20230626,090700,3639734150,28350,28650,28800,28300,26328
|
|
20230626,090600,2888296300,28700,28800,28850,28650,13828
|
|
20230626,090500,2491007250,28800,29050,29100,28750,25086
|
|
20230626,090400,1764628750,29100,29050,29150,29000,12562
|
|
20230626,090300,1399833300,29000,29350,29350,29000,17280
|
|
20230626,090200,896235900,29350,29350,29400,29300,9436
|
|
20230626,090100,619546800,29350,29600,29600,29300,7053
|
|
20230626,090000,412196600,29550,29350,29600,29350,13865
|